Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1.731 | 1.734 | 1.731 | 1.734 | 519,378 | +0.01(+0.34%) |
May 29, 2008 | 1.740 | 1.740 | 1.725 | 1.728 | 872,075 | -0.01(-0.34%) |
May 28, 2008 | 1.740 | 1.746 | 1.731 | 1.734 | 789,445 | -0.01(-0.68%) |
May 27, 2008 | 1.728 | 1.746 | 1.728 | 1.746 | 655,595 | +0.02(+1.03%) |
May 26, 2008 | 1.740 | 1.743 | 1.728 | 1.728 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1.740 | 1.743 | 1.728 | 1.728 | 236,869 | -0.01(-0.68%) |
May 22, 2008 | 1.743 | 1.746 | 1.740 | 1.740 | 299,103 | +0.00(+0.00%) |
May 21, 2008 | 1.740 | 1.749 | 1.740 | 1.740 | 425,208 | +0.00(+0.00%) |
May 20, 2008 | 1.740 | 1.746 | 1.737 | 1.740 | 812,441 | +0.00(+0.17%) |
May 19, 2008 | 1.746 | 1.755 | 1.734 | 1.737 | 1,022,600 | -0.01(-0.34%) |
May 16, 2008 | 1.746 | 1.755 | 1.743 | 1.743 | 419,658 | +0.00(+0.17%) |
May 15, 2008 | 1.743 | 1.749 | 1.737 | 1.740 | 448,503 | -0.00(-0.17%) |
May 14, 2008 | 1.725 | 1.749 | 1.725 | 1.743 | 645,464 | +0.00(+0.00%) |
May 13, 2008 | 1.743 | 1.749 | 1.737 | 1.743 | 482,607 | +0.00(+0.00%) |
May 12, 2008 | 1.749 | 1.749 | 1.743 | 1.743 | 565,817 | -0.00(-0.17%) |
May 09, 2008 | 1.740 | 1.755 | 1.740 | 1.746 | 333,049 | +0.00(+0.00%) |
May 08, 2008 | 1.746 | 1.755 | 1.743 | 1.746 | 640,326 | +0.01(+0.34%) |
May 07, 2008 | 1.749 | 1.749 | 1.740 | 1.740 | 355,743 | -0.00(-0.17%) |
May 06, 2008 | 1.746 | 1.752 | 1.743 | 1.743 | 649,806 | +0.00(+0.00%) |
May 05, 2008 | 1.746 | 1.752 | 1.743 | 1.743 | 586,545 | +0.00(+0.00%) |
May 02, 2008 | 1.737 | 1.749 | 1.737 | 1.743 | 797,723 | +0.00(+0.17%) |
May 01, 2008 | 1.731 | 1.752 | 1.731 | 1.740 | 637,910 | +0.01(+0.52%) |
Apr 30, 2008 | 1.734 | 1.740 | 1.731 | 1.731 | 498,858 | -0.00(-0.17%) |
Apr 29, 2008 | 1.734 | 1.737 | 1.731 | 1.734 | 1,207,043 | +0.00(+0.17%) |
Apr 28, 2008 | 1.731 | 1.740 | 1.728 | 1.731 | 721,617 | +0.00(+0.00%) |
Apr 25, 2008 | 1.731 | 1.743 | 1.728 | 1.731 | 552,341 | +0.01(+0.35%) |
Apr 24, 2008 | 1.722 | 1.743 | 1.722 | 1.725 | 394,588 | +0.00(+0.00%) |
Apr 23, 2008 | 1.722 | 1.728 | 1.716 | 1.725 | 455,503 | +0.00(+0.00%) |
Apr 22, 2008 | 1.714 | 1.734 | 1.711 | 1.725 | 547,898 | +0.01(+0.35%) |
Apr 21, 2008 | 1.711 | 1.722 | 1.705 | 1.719 | 440,040 | +0.00(+0.00%) |
Apr 18, 2008 | 1.711 | 1.719 | 1.705 | 1.719 | 458,782 | +0.01(+0.58%) |
Apr 17, 2008 | 1.714 | 1.714 | 1.702 | 1.710 | 631,655 | -0.00(-0.06%) |
Apr 16, 2008 | 1.705 | 1.714 | 1.705 | 1.711 | 319,401 | +0.01(+0.35%) |
Apr 15, 2008 | 1.705 | 1.711 | 1.699 | 1.705 | 439,842 | +0.00(+0.18%) |
Apr 14, 2008 | 1.702 | 1.711 | 1.699 | 1.702 | 288,586 | +0.00(+0.00%) |
Apr 11, 2008 | 1.702 | 1.708 | 1.699 | 1.702 | 170,467 | +0.00(+0.00%) |
Apr 10, 2008 | 1.699 | 1.711 | 1.696 | 1.702 | 376,323 | +0.00(+0.18%) |
Apr 09, 2008 | 1.693 | 1.705 | 1.690 | 1.699 | 298,989 | -0.01(-0.52%) |
Apr 08, 2008 | 1.714 | 1.716 | 1.699 | 1.708 | 875,491 | -0.01(-0.35%) |
Apr 07, 2008 | 1.705 | 1.716 | 1.705 | 1.714 | 398,316 | +0.01(+0.52%) |
Apr 04, 2008 | 1.702 | 1.708 | 1.699 | 1.705 | 341,263 | +0.01(+0.35%) |
Apr 03, 2008 | 1.705 | 1.705 | 1.693 | 1.699 | 395,726 | -0.01(-0.35%) |
Apr 02, 2008 | 1.705 | 1.708 | 1.702 | 1.705 | 277,848 | +0.00(+0.00%) |
Apr 01, 2008 | 1.696 | 1.708 | 1.696 | 1.705 | 496,946 | +0.01(+0.53%) |
Mar 31, 2008 | 1.693 | 1.702 | 1.690 | 1.696 | 413,417 | +0.01(+0.35%) |
Mar 28, 2008 | 1.711 | 1.714 | 1.678 | 1.690 | 513,761 | -0.02(-1.05%) |
Mar 27, 2008 | 1.702 | 1.711 | 1.701 | 1.708 | 296,304 | +0.01(+0.53%) |
Mar 26, 2008 | 1.708 | 1.708 | 1.693 | 1.699 | 574,253 | +0.01(+0.35%) |
Mar 25, 2008 | 1.696 | 1.696 | 1.690 | 1.693 | 513,862 | +0.00(+0.00%) |
Mar 24, 2008 | 1.690 | 1.699 | 1.687 | 1.693 | 276,778 | -0.00(-0.18%) |
Mar 21, 2008 | 1.681 | 1.696 | 1.678 | 1.696 | 328,518 | +0.00(+0.00%) |
Mar 20, 2008 | 1.681 | 1.696 | 1.678 | 1.696 | 328,518 | +0.02(+1.25%) |
Mar 19, 2008 | 1.675 | 1.693 | 1.672 | 1.675 | 623,753 | -0.00(-0.16%) |
Mar 18, 2008 | 1.663 | 1.681 | 1.663 | 1.677 | 305,364 | +0.03(+1.61%) |
Mar 17, 2008 | 1.669 | 1.681 | 1.651 | 1.651 | 547,307 | -0.02(-1.42%) |
Mar 14, 2008 | 1.684 | 1.690 | 1.675 | 1.675 | 165,893 | -0.00(-0.27%) |
Mar 13, 2008 | 1.672 | 1.687 | 1.672 | 1.679 | 534,220 | +0.00(+0.09%) |
Mar 12, 2008 | 1.678 | 1.687 | 1.672 | 1.678 | 455,698 | -0.00(-0.21%) |
Mar 11, 2008 | 1.678 | 1.687 | 1.675 | 1.681 | 640,930 | +0.00(+0.21%) |
Mar 10, 2008 | 1.687 | 1.693 | 1.678 | 1.678 | 371,219 | -0.03(-1.57%) |
Mar 07, 2008 | 1.708 | 1.708 | 1.705 | 1.705 | 398,652 | -0.00(-0.17%) |
Mar 06, 2008 | 1.714 | 1.714 | 1.708 | 1.708 | 402,846 | +0.00(+0.00%) |
Mar 05, 2008 | 1.719 | 1.725 | 1.708 | 1.708 | 683,594 | -0.01(-0.35%) |
Mar 04, 2008 | 1.556 | 1.728 | 1.556 | 1.714 | 647,981 | +0.00(+0.00%) |